Closing price on 7/31/2017
|
|
Open |
45.00 |
High |
45.00 |
Low |
44.10 |
Volume |
18,100 |
Split-adjusted Price |
10.34 |
|
|
DP3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/31/2017
|
0.00 / 0.00%
|
45.00
|
45.00
|
44.10
|
45.00
|
44.93
|
10.34
|
18,100
|
|
7/28/2017
|
-0.50 / -1.10%
|
45.50
|
45.50
|
44.50
|
45.00
|
45.11
|
10.34
|
8,112
|
|
7/27/2017
|
-0.10 / -0.22%
|
45.30
|
45.50
|
45.30
|
45.50
|
45.48
|
10.45
|
5,600
|
|
7/26/2017
|
-0.20 / -0.44%
|
46.00
|
46.00
|
45.00
|
45.60
|
45.55
|
10.48
|
31,300
|
|
7/25/2017
|
+0.80 / +1.78%
|
45.00
|
46.50
|
45.00
|
45.80
|
45.93
|
10.52
|
21,400
|
|
7/24/2017
|
-1.80 / -3.85%
|
43.20
|
46.00
|
43.20
|
45.00
|
45.07
|
10.34
|
28,600
|
|
7/21/2017
|
+1.90 / +4.23%
|
46.00
|
49.00
|
46.00
|
46.80
|
47.16
|
10.75
|
31,428
|
|
7/20/2017
|
+3.40 / +8.19%
|
41.50
|
45.50
|
41.00
|
44.90
|
43.13
|
10.31
|
51,638
|
|
7/19/2017
|
0.00 / 0.00%
|
41.00
|
41.50
|
41.00
|
41.50
|
41.10
|
9.53
|
5,100
|
|
7/18/2017
|
+0.50 / +1.22%
|
41.00
|
41.80
|
40.80
|
41.50
|
41.04
|
9.53
|
14,680
|
|
7/17/2017
|
0.00 / 0.00%
|
41.00
|
42.00
|
41.00
|
41.00
|
41.00
|
9.42
|
17,190
|
|
7/14/2017
|
0.00 / 0.00%
|
41.00
|
41.10
|
41.00
|
41.00
|
41.00
|
9.42
|
10,062
|
|
7/13/2017
|
-0.40 / -0.97%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
9.42
|
800
|
|
7/12/2017
|
+0.30 / +0.73%
|
41.90
|
41.90
|
41.10
|
41.40
|
41.15
|
9.51
|
3,500
|
|
7/11/2017
|
+0.10 / +0.24%
|
41.10
|
41.10
|
41.00
|
41.10
|
41.00
|
9.44
|
9,900
|
|
7/10/2017
|
0.00 / 0.00%
|
43.00
|
43.00
|
41.00
|
41.00
|
41.05
|
9.42
|
16,500
|
|
7/7/2017
|
-1.50 / -3.53%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
9.42
|
1,810
|
|
7/6/2017
|
-1.00 / -2.30%
|
41.20
|
42.50
|
40.10
|
42.50
|
40.46
|
9.76
|
18,400
|
|
7/5/2017
|
+1.50 / +3.57%
|
43.50
|
43.50
|
43.50
|
43.50
|
43.50
|
9.99
|
100
|
|
7/4/2017
|
0.00 / 0.00%
|
40.00
|
43.00
|
40.00
|
42.00
|
41.98
|
9.65
|
18,624
|
|
7/3/2017
|
+2.00 / +5.00%
|
41.00
|
42.00
|
40.00
|
42.00
|
40.11
|
9.65
|
7,200
|
|
6/30/2017
|
+0.90 / +2.30%
|
39.10
|
40.00
|
39.10
|
40.00
|
39.48
|
9.19
|
13,200
|
|
6/29/2017
|
+0.10 / +0.26%
|
39.00
|
39.10
|
39.00
|
39.10
|
39.05
|
8.98
|
10,200
|
|
6/28/2017
|
-0.50 / -1.27%
|
38.20
|
39.00
|
38.10
|
39.00
|
38.66
|
8.96
|
3,211
|
|
6/27/2017
|
0.00 / 0.00%
|
39.90
|
40.00
|
39.30
|
39.50
|
39.76
|
9.07
|
21,289
|
|
6/26/2017
|
+1.50 / +3.95%
|
38.00
|
40.00
|
38.00
|
39.50
|
38.91
|
9.07
|
19,001
|
|
6/23/2017
|
+0.50 / +1.33%
|
37.60
|
38.00
|
37.50
|
38.00
|
37.73
|
8.73
|
21,200
|
|
6/22/2017
|
-0.50 / -1.32%
|
38.50
|
38.50
|
37.50
|
37.50
|
37.55
|
8.61
|
9,100
|
|
6/21/2017
|
+0.50 / +1.33%
|
37.50
|
38.00
|
37.50
|
38.00
|
37.59
|
8.73
|
21,935
|
|
6/20/2017
|
-0.30 / -0.79%
|
37.50
|
37.50
|
36.30
|
37.50
|
36.97
|
8.61
|
16,450
|
|
|